BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	6.408	6.411	6.373	6.392	37,508	-0.02(-0.36%)
Sep 27, 2007	6.258	6.427	6.258	6.415	61,211	+0.18(+2.83%)
Sep 26, 2007	6.269	6.289	6.212	6.239	29,173	-0.01(-0.12%)
Sep 25, 2007	6.269	6.304	6.200	6.246	42,978	-0.03(-0.55%)
Sep 24, 2007	6.312	6.312	6.235	6.281	36,726	-0.03(-0.49%)
Sep 21, 2007	6.292	6.331	6.231	6.312	71,369	+0.03(+0.49%)
Sep 20, 2007	6.273	6.296	6.246	6.281	43,238	-0.03(-0.49%)
Sep 19, 2007	6.373	6.377	6.281	6.312	95,073	-0.04(-0.67%)
Sep 18, 2007	6.281	6.372	6.281	6.354	71,890	+0.09(+1.47%)
Sep 17, 2007	6.246	6.285	6.242	6.262	42,717	-0.03(-0.55%)
Sep 14, 2007	6.296	6.335	6.277	6.296	53,397	-0.06(-0.91%)
Sep 13, 2007	6.442	6.442	6.342	6.354	31,517	-0.10(-1.61%)
Sep 12, 2007	6.527	6.530	6.438	6.457	85,175	-0.07(-1.06%)
Sep 11, 2007	6.515	6.538	6.500	6.527	51,573	+0.05(+0.77%)
Sep 10, 2007	6.419	6.504	6.419	6.477	49,490	+0.08(+1.20%)
Sep 07, 2007	6.350	6.419	6.342	6.400	44,541	+0.05(+0.73%)
Sep 06, 2007	6.296	6.361	6.296	6.354	47,145	+0.05(+0.73%)
Sep 05, 2007	6.285	6.312	6.246	6.308	97,156	-0.01(-0.12%)
Sep 04, 2007	6.296	6.335	6.292	6.315	33,601	+0.04(+0.69%)
Aug 31, 2007	6.250	6.327	6.235	6.272	38,810	+0.05(+0.85%)
Aug 30, 2007	6.177	6.258	6.127	6.219	33,601	+0.03(+0.56%)
Aug 29, 2007	6.135	6.254	6.135	6.185	96,115	+0.03(+0.50%)
Aug 28, 2007	6.200	6.200	6.154	6.154	34,903	-0.05(-0.74%)
Aug 27, 2007	6.120	6.285	6.097	6.200	183,113	+0.08(+1.38%)
Aug 24, 2007	6.143	6.158	6.108	6.116	64,076	-0.02(-0.25%)
Aug 23, 2007	6.120	6.150	6.100	6.131	90,124	+0.00(+0.06%)
Aug 22, 2007	6.027	6.131	6.020	6.127	108,357	+0.08(+1.33%)
Aug 21, 2007	5.855	6.047	5.855	6.047	190,146	+0.19(+3.28%)
Aug 20, 2007	5.832	5.855	5.812	5.855	111,482	+0.02(+0.33%)
Aug 17, 2007	5.555	5.836	5.555	5.836	123,464	+0.36(+6.52%)
Aug 16, 2007	5.836	5.836	5.371	5.478	361,277	-0.38(-6.55%)
Aug 15, 2007	6.085	6.098	5.862	5.862	241,199	-0.26(-4.26%)
Aug 14, 2007	6.216	6.227	6.123	6.123	65,118	-0.12(-1.85%)
Aug 13, 2007	6.216	6.242	6.216	6.239	29,694	-0.02(-0.25%)
Aug 10, 2007	6.315	6.315	6.231	6.254	47,666	-0.09(-1.39%)
Aug 09, 2007	6.346	6.346	6.308	6.342	38,289	+0.00(+0.00%)
Aug 08, 2007	6.365	6.373	6.315	6.342	64,076	-0.05(-0.72%)
Aug 07, 2007	6.392	6.404	6.358	6.388	18,754	-0.02(-0.36%)
Aug 06, 2007	6.400	6.411	6.377	6.411	28,391	+0.02(+0.28%)
Aug 03, 2007	6.411	6.411	6.392	6.394	13,023	-0.02(-0.28%)
Aug 02, 2007	6.373	6.423	6.350	6.411	121,901	+0.04(+0.66%)
Aug 01, 2007	6.388	6.388	6.335	6.369	33,340	-0.02(-0.30%)
Jul 31, 2007	6.411	6.431	6.369	6.388	48,187	+0.01(+0.18%)
Jul 30, 2007	6.354	6.396	6.335	6.377	54,699	+0.03(+0.42%)
Jul 27, 2007	6.285	6.350	6.227	6.350	56,522	+0.11(+1.78%)
Jul 26, 2007	6.342	6.354	6.143	6.239	183,894	-0.12(-1.93%)
Jul 25, 2007	6.338	6.373	6.338	6.361	41,154	+0.02(+0.30%)
Jul 24, 2007	6.419	6.419	6.338	6.342	68,504	-0.05(-0.84%)
Jul 23, 2007	6.381	6.431	6.369	6.396	57,564	+0.02(+0.30%)
Jul 20, 2007	6.392	6.400	6.377	6.377	11,460	+0.00(+0.00%)
Jul 19, 2007	6.361	6.427	6.361	6.377	73,193	-0.02(-0.36%)
Jul 18, 2007	6.431	6.442	6.396	6.400	39,331	-0.04(-0.60%)
Jul 17, 2007	6.438	6.438	6.408	6.438	55,220	+0.02(+0.24%)
Jul 16, 2007	6.388	6.427	6.385	6.423	37,508	+0.02(+0.36%)
Jul 13, 2007	6.423	6.446	6.388	6.400	81,007	-0.04(-0.60%)
Jul 12, 2007	6.480	6.480	6.434	6.438	67,983	-0.05(-0.83%)
Jul 11, 2007	6.469	6.504	6.469	6.492	86,216	+0.01(+0.18%)
Jul 10, 2007	6.457	6.504	6.454	6.480	51,313	+0.03(+0.54%)
Jul 09, 2007	6.419	6.446	6.411	6.446	52,355	+0.03(+0.48%)
Jul 06, 2007	6.423	6.446	6.415	6.415	69,286	-0.02(-0.36%)
Jul 05, 2007	6.496	6.500	6.438	6.438	48,448	-0.06(-0.94%)
Jul 03, 2007	6.496	6.542	6.473	6.500	67,723	+0.01(+0.18%)